YanKer shop Food Co.,Ltd (SHE:002847)
China
· Delayed Price · Currency is CNY 60.99
-1.07 (-1.72%)
Mar 9, 2026, 3:04 PM CST
YanKer shop Food Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.71 | 62.55 | 60.81 | 60.99 | 60.99 | -1.72% | 2,170,297 |
| Mar 6, 2026 | 59.41 | 62.76 | 59.11 | 62.06 | 62.06 | 4.20% | 4,203,316 |
| Mar 5, 2026 | 60.85 | 61.18 | 59.00 | 59.56 | 59.56 | -1.26% | 3,200,618 |
| Mar 4, 2026 | 61.88 | 61.98 | 60.27 | 60.32 | 60.32 | -3.49% | 2,817,020 |
| Mar 3, 2026 | 62.23 | 62.88 | 60.69 | 62.50 | 62.50 | 0.50% | 3,714,166 |
| Mar 2, 2026 | 64.65 | 64.84 | 62.19 | 62.19 | 62.19 | -4.76% | 3,716,150 |
| Feb 27, 2026 | 65.00 | 65.49 | 64.72 | 65.30 | 65.30 | 0.54% | 2,010,850 |
| Feb 26, 2026 | 65.75 | 66.00 | 64.00 | 64.95 | 64.95 | -1.17% | 2,999,082 |
| Feb 25, 2026 | 66.20 | 66.40 | 65.62 | 65.72 | 65.72 | -0.80% | 2,593,834 |
| Feb 24, 2026 | 66.50 | 66.68 | 66.00 | 66.25 | 66.25 | 0.14% | 1,343,081 |
| Feb 13, 2026 | 67.37 | 67.95 | 66.12 | 66.16 | 66.16 | -1.62% | 2,459,656 |
| Feb 12, 2026 | 68.09 | 68.14 | 67.11 | 67.25 | 67.25 | -1.22% | 1,963,668 |
| Feb 11, 2026 | 68.14 | 68.36 | 67.86 | 68.08 | 68.08 | -0.12% | 1,597,799 |
| Feb 10, 2026 | 68.44 | 68.64 | 67.85 | 68.16 | 68.16 | -0.48% | 2,032,389 |
| Feb 9, 2026 | 69.22 | 69.22 | 67.94 | 68.49 | 68.49 | -0.74% | 3,536,664 |
| Feb 6, 2026 | 71.49 | 72.19 | 68.50 | 69.00 | 69.00 | -4.15% | 5,509,028 |
| Feb 5, 2026 | 69.71 | 72.18 | 69.66 | 71.99 | 71.99 | 2.92% | 5,363,020 |
| Feb 4, 2026 | 68.35 | 70.13 | 68.11 | 69.95 | 69.95 | 2.70% | 4,941,353 |
| Feb 3, 2026 | 68.23 | 69.11 | 66.85 | 68.11 | 68.11 | -0.06% | 2,799,036 |
| Feb 2, 2026 | 67.66 | 69.48 | 67.58 | 68.15 | 68.15 | 0.21% | 2,682,137 |
| Jan 30, 2026 | 69.61 | 69.99 | 68.01 | 68.01 | 68.01 | -2.28% | 2,871,560 |
| Jan 29, 2026 | 68.60 | 69.66 | 68.02 | 69.60 | 69.60 | 1.43% | 3,418,095 |
| Jan 28, 2026 | 70.00 | 70.54 | 68.20 | 68.62 | 68.62 | -0.90% | 3,741,090 |
| Jan 27, 2026 | 70.68 | 70.85 | 68.55 | 69.24 | 69.24 | -2.05% | 3,363,878 |
| Jan 26, 2026 | 71.05 | 71.51 | 69.60 | 70.69 | 70.69 | -0.60% | 3,170,445 |
| Jan 23, 2026 | 72.00 | 72.06 | 70.53 | 71.12 | 71.12 | -1.13% | 3,819,980 |
| Jan 22, 2026 | 72.71 | 72.98 | 71.80 | 71.93 | 71.93 | -0.84% | 2,679,093 |
| Jan 21, 2026 | 74.01 | 74.30 | 72.13 | 72.54 | 72.54 | -1.73% | 3,177,054 |
| Jan 20, 2026 | 75.04 | 75.20 | 73.00 | 73.82 | 73.82 | -1.63% | 3,774,881 |
| Jan 19, 2026 | 72.34 | 75.93 | 71.20 | 75.04 | 75.04 | 3.95% | 5,590,685 |
| Jan 16, 2026 | 72.89 | 73.25 | 71.66 | 72.19 | 72.19 | -0.67% | 2,223,520 |
| Jan 15, 2026 | 73.02 | 74.78 | 72.52 | 72.68 | 72.68 | -1.03% | 2,008,640 |
| Jan 14, 2026 | 74.15 | 75.28 | 72.90 | 73.44 | 73.44 | -1.12% | 3,571,973 |
| Jan 13, 2026 | 75.64 | 75.71 | 73.71 | 74.27 | 74.27 | -1.89% | 4,842,654 |
| Jan 12, 2026 | 72.68 | 76.38 | 72.05 | 75.70 | 75.70 | 4.16% | 6,100,695 |
| Jan 9, 2026 | 72.27 | 72.80 | 71.16 | 72.68 | 72.68 | 0.55% | 3,113,295 |
| Jan 8, 2026 | 70.55 | 72.50 | 70.30 | 72.28 | 72.28 | 1.92% | 4,124,665 |
| Jan 7, 2026 | 70.58 | 71.40 | 70.18 | 70.92 | 70.92 | 0.48% | 2,746,322 |
| Jan 6, 2026 | 70.42 | 71.00 | 70.13 | 70.58 | 70.58 | 0.26% | 2,592,568 |
| Jan 5, 2026 | 68.33 | 71.15 | 68.33 | 70.40 | 70.40 | 3.06% | 4,210,468 |
| Dec 31, 2025 | 68.76 | 68.90 | 68.17 | 68.31 | 68.31 | -0.67% | 1,905,573 |
| Dec 30, 2025 | 69.70 | 70.35 | 68.73 | 68.77 | 68.77 | -1.25% | 2,404,918 |
| Dec 29, 2025 | 69.71 | 70.19 | 69.10 | 69.64 | 69.64 | -0.37% | 1,670,300 |
| Dec 26, 2025 | 70.40 | 70.50 | 69.77 | 69.90 | 69.90 | -0.58% | 1,671,193 |
| Dec 25, 2025 | 70.80 | 70.80 | 69.67 | 70.31 | 70.31 | -0.11% | 2,328,054 |
| Dec 24, 2025 | 71.22 | 71.22 | 70.17 | 70.39 | 70.39 | -1.28% | 2,586,779 |
| Dec 23, 2025 | 72.24 | 72.33 | 70.55 | 71.30 | 71.30 | -1.42% | 3,025,179 |
| Dec 22, 2025 | 73.83 | 74.07 | 71.36 | 72.33 | 72.33 | -0.94% | 3,446,040 |
| Dec 19, 2025 | 70.80 | 73.27 | 70.11 | 73.02 | 73.02 | 2.82% | 4,156,733 |
| Dec 18, 2025 | 72.18 | 73.46 | 70.86 | 71.02 | 71.02 | 0.45% | 5,326,670 |
| Dec 17, 2025 | 69.60 | 71.74 | 67.77 | 70.70 | 70.70 | 1.73% | 4,038,268 |
| Dec 16, 2025 | 69.25 | 70.90 | 68.50 | 69.50 | 69.50 | 0.49% | 3,006,414 |
| Dec 15, 2025 | 69.75 | 69.90 | 68.88 | 69.16 | 69.16 | -0.85% | 1,862,761 |
| Dec 12, 2025 | 69.44 | 70.89 | 68.58 | 69.75 | 69.75 | 0.40% | 2,951,334 |
| Dec 11, 2025 | 69.06 | 70.17 | 68.08 | 69.47 | 69.47 | 0.59% | 2,367,920 |
| Dec 10, 2025 | 69.00 | 69.50 | 68.50 | 69.06 | 69.06 | -0.03% | 1,939,693 |
| Dec 9, 2025 | 66.80 | 69.08 | 66.43 | 69.08 | 69.08 | 3.80% | 4,464,847 |
| Dec 8, 2025 | 67.41 | 67.45 | 66.26 | 66.55 | 66.55 | 0.29% | 2,502,454 |
| Dec 5, 2025 | 68.20 | 68.30 | 65.24 | 66.36 | 66.36 | -3.42% | 4,862,424 |
| Dec 4, 2025 | 69.60 | 69.93 | 67.50 | 68.71 | 68.31 | -1.52% | 3,514,611 |
| Dec 3, 2025 | 71.03 | 71.48 | 69.50 | 69.77 | 69.36 | -1.91% | 2,484,531 |
| Dec 2, 2025 | 72.12 | 72.25 | 71.01 | 71.13 | 70.72 | -1.29% | 1,428,299 |
| Dec 1, 2025 | 71.60 | 72.64 | 70.96 | 72.06 | 71.64 | 0.94% | 1,869,930 |
| Nov 28, 2025 | 72.36 | 72.50 | 70.52 | 71.39 | 70.97 | -1.60% | 2,525,653 |
| Nov 27, 2025 | 72.84 | 73.31 | 72.12 | 72.55 | 72.13 | -0.40% | 2,020,031 |
| Nov 26, 2025 | 72.73 | 73.38 | 71.60 | 72.84 | 72.42 | 0.50% | 2,371,915 |
| Nov 25, 2025 | 72.50 | 72.72 | 71.51 | 72.48 | 72.06 | 0.54% | 1,850,259 |
| Nov 24, 2025 | 73.10 | 74.12 | 71.80 | 72.09 | 71.67 | -1.25% | 2,380,652 |
| Nov 21, 2025 | 74.18 | 75.95 | 72.92 | 73.00 | 72.58 | -2.39% | 2,379,250 |
| Nov 20, 2025 | 75.80 | 76.09 | 73.91 | 74.79 | 74.35 | -1.59% | 2,389,356 |
| Nov 19, 2025 | 74.64 | 76.53 | 74.43 | 76.00 | 75.56 | 1.88% | 2,929,214 |
| Nov 18, 2025 | 76.81 | 76.85 | 73.86 | 74.60 | 74.17 | -2.89% | 2,747,899 |
| Nov 17, 2025 | 76.12 | 77.43 | 75.91 | 76.82 | 76.37 | 0.27% | 2,166,473 |
| Nov 14, 2025 | 79.11 | 80.33 | 76.58 | 76.61 | 76.16 | -3.16% | 4,068,087 |
| Nov 13, 2025 | 78.31 | 80.06 | 77.12 | 79.11 | 78.65 | 0.33% | 4,975,665 |
| Nov 12, 2025 | 78.34 | 79.45 | 76.87 | 78.85 | 78.39 | 0.51% | 5,211,549 |
| Nov 11, 2025 | 77.07 | 79.55 | 75.69 | 78.45 | 77.99 | 1.78% | 6,150,943 |
| Nov 10, 2025 | 71.46 | 78.31 | 70.51 | 77.08 | 76.63 | 7.85% | 8,146,827 |
| Nov 7, 2025 | 71.30 | 73.34 | 70.69 | 71.47 | 71.05 | 0.20% | 2,742,032 |
| Nov 6, 2025 | 71.69 | 72.55 | 71.12 | 71.33 | 70.91 | -1.38% | 3,054,510 |
| Nov 5, 2025 | 72.80 | 74.99 | 72.27 | 72.33 | 71.91 | -0.39% | 4,540,117 |
| Nov 4, 2025 | 74.41 | 74.49 | 71.85 | 72.61 | 72.19 | -2.42% | 3,722,961 |
| Nov 3, 2025 | 73.20 | 75.00 | 73.00 | 74.41 | 73.98 | 1.43% | 5,282,082 |
| Oct 31, 2025 | 69.90 | 74.80 | 69.85 | 73.36 | 72.93 | 5.86% | 6,888,954 |
| Oct 30, 2025 | 69.86 | 71.31 | 69.21 | 69.30 | 68.90 | -1.56% | 2,176,100 |
| Oct 29, 2025 | 70.00 | 70.47 | 68.75 | 70.40 | 69.99 | 0.64% | 2,533,498 |
| Oct 28, 2025 | 71.99 | 72.06 | 68.97 | 69.95 | 69.54 | -0.57% | 4,194,242 |
| Oct 27, 2025 | 69.01 | 71.12 | 68.50 | 70.35 | 69.94 | 3.30% | 3,649,285 |
| Oct 24, 2025 | 68.50 | 69.47 | 68.08 | 68.10 | 67.70 | -0.66% | 2,109,239 |
| Oct 23, 2025 | 68.78 | 69.17 | 67.48 | 68.55 | 68.15 | -0.59% | 2,627,100 |
| Oct 22, 2025 | 69.77 | 70.50 | 68.80 | 68.96 | 68.56 | -1.16% | 2,190,540 |
| Oct 21, 2025 | 70.52 | 70.52 | 68.91 | 69.77 | 69.36 | -1.11% | 2,789,508 |
| Oct 20, 2025 | 74.04 | 74.08 | 69.74 | 70.55 | 70.14 | -4.66% | 4,180,277 |
| Oct 17, 2025 | 73.03 | 74.86 | 72.10 | 74.00 | 73.57 | 0.80% | 4,232,189 |
| Oct 16, 2025 | 74.30 | 75.41 | 72.88 | 73.41 | 72.98 | -1.45% | 3,235,071 |
| Oct 15, 2025 | 70.00 | 75.19 | 69.44 | 74.49 | 74.06 | 6.41% | 8,227,211 |
| Oct 14, 2025 | 68.41 | 70.49 | 67.21 | 70.00 | 69.59 | 2.19% | 4,304,104 |
| Oct 13, 2025 | 69.65 | 71.32 | 67.00 | 68.50 | 68.10 | -3.48% | 6,224,441 |
| Oct 10, 2025 | 68.75 | 73.73 | 68.59 | 70.97 | 70.56 | 2.71% | 5,996,704 |
| Oct 9, 2025 | 70.00 | 70.00 | 68.06 | 69.10 | 68.70 | -1.43% | 2,713,816 |